9,072.85
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 8,495.00 | 8,495.00 | 8,475.20 | 8,481.85 | 2,995.1K |
| 09:16 | 8,484.55 | 8,486.15 | 8,471.85 | 8,471.85 | 3,024.7K |
| 09:17 | 8,469.90 | 8,471.75 | 8,465.75 | 8,467.25 | 1,371.5K |
| 09:18 | 8,466.25 | 8,473.85 | 8,466.25 | 8,468.90 | 1,236.1K |
| 09:19 | 8,467.70 | 8,469.30 | 8,458.40 | 8,458.50 | 1,161.3K |
| 09:20 | 8,460.00 | 8,460.00 | 8,450.30 | 8,450.35 | 1,284.0K |
| 09:21 | 8,450.50 | 8,456.35 | 8,444.05 | 8,444.30 | 1,716.5K |
| 09:22 | 8,444.55 | 8,444.55 | 8,440.90 | 8,440.95 | 830.0K |
| 09:23 | 8,440.60 | 8,443.85 | 8,440.25 | 8,440.75 | 769.5K |
| 09:24 | 8,441.95 | 8,442.05 | 8,437.55 | 8,438.25 | 707.2K |
| 09:25 | 8,437.20 | 8,438.35 | 8,434.75 | 8,435.10 | 668.1K |
| 09:26 | 8,435.60 | 8,438.80 | 8,435.20 | 8,438.80 | 615.8K |
| 09:27 | 8,438.55 | 8,439.05 | 8,431.90 | 8,433.05 | 684.5K |
| 09:28 | 8,432.90 | 8,434.95 | 8,432.80 | 8,432.80 | 459.3K |
| 09:29 | 8,432.80 | 8,439.05 | 8,432.80 | 8,433.70 | 709.2K |
| 09:30 | 8,433.90 | 8,441.60 | 8,433.30 | 8,439.60 | 810.5K |
| 09:31 | 8,436.80 | 8,442.95 | 8,436.80 | 8,438.65 | 757.0K |
| 09:32 | 8,439.55 | 8,439.65 | 8,433.40 | 8,433.65 | 543.0K |
| 09:33 | 8,433.10 | 8,443.40 | 8,433.00 | 8,439.90 | 431.0K |
| 09:34 | 8,442.30 | 8,443.70 | 8,435.40 | 8,437.75 | 783.2K |
| 09:35 | 8,437.05 | 8,451.65 | 8,435.80 | 8,451.65 | 776.3K |
| 09:36 | 8,454.95 | 8,462.90 | 8,454.95 | 8,457.25 | 834.5K |
| 09:37 | 8,457.35 | 8,467.95 | 8,454.90 | 8,465.75 | 802.5K |
| 09:38 | 8,466.25 | 8,466.25 | 8,456.90 | 8,456.90 | 587.4K |
| 09:39 | 8,457.15 | 8,459.25 | 8,454.60 | 8,459.25 | 891.6K |
| 09:40 | 8,459.60 | 8,466.90 | 8,457.65 | 8,466.30 | 719.4K |
| 09:41 | 8,466.80 | 8,478.25 | 8,466.10 | 8,478.25 | 772.5K |
| 09:42 | 8,477.85 | 8,477.85 | 8,468.35 | 8,469.00 | 675.9K |
| 09:43 | 8,466.50 | 8,467.65 | 8,457.65 | 8,457.65 | 622.0K |
| 09:44 | 8,455.20 | 8,457.30 | 8,454.60 | 8,454.90 | 601.7K |
| 09:45 | 8,454.95 | 8,456.10 | 8,451.20 | 8,453.45 | 703.3K |
| 09:46 | 8,453.90 | 8,456.70 | 8,451.75 | 8,452.95 | 629.9K |
| 09:47 | 8,452.65 | 8,458.70 | 8,452.05 | 8,454.60 | 603.9K |
| 09:48 | 8,455.25 | 8,455.25 | 8,450.25 | 8,450.90 | 468.5K |
| 09:49 | 8,453.60 | 8,453.65 | 8,444.90 | 8,446.95 | 543.2K |
| 09:50 | 8,447.00 | 8,452.45 | 8,447.00 | 8,452.45 | 336.1K |
| 09:51 | 8,451.70 | 8,455.65 | 8,450.45 | 8,453.20 | 481.3K |
| 09:52 | 8,452.95 | 8,454.00 | 8,451.50 | 8,453.45 | 379.6K |
| 09:53 | 8,453.40 | 8,461.80 | 8,453.40 | 8,461.80 | 457.4K |
| 09:54 | 8,463.65 | 8,471.70 | 8,463.65 | 8,471.05 | 607.0K |
| 09:55 | 8,470.80 | 8,474.40 | 8,470.15 | 8,474.40 | 444.6K |
| 09:56 | 8,473.50 | 8,474.25 | 8,470.35 | 8,470.35 | 421.4K |
| 09:57 | 8,468.75 | 8,469.20 | 8,463.15 | 8,465.20 | 435.4K |
| 09:58 | 8,464.65 | 8,465.00 | 8,463.10 | 8,464.20 | 488.3K |
| 09:59 | 8,464.55 | 8,467.80 | 8,463.85 | 8,463.90 | 482.0K |
| 10:00 | 8,464.55 | 8,464.80 | 8,459.35 | 8,459.95 | 263.3K |
| 10:01 | 8,459.55 | 8,468.05 | 8,459.55 | 8,466.00 | 528.7K |
| 10:02 | 8,465.75 | 8,472.05 | 8,465.60 | 8,469.80 | 469.3K |
| 10:03 | 8,469.90 | 8,471.10 | 8,467.55 | 8,467.55 | 384.6K |
| 10:04 | 8,468.60 | 8,472.05 | 8,468.45 | 8,471.80 | 299.6K |
| 10:05 | 8,471.60 | 8,474.75 | 8,471.55 | 8,474.05 | 319.9K |
| 10:06 | 8,473.75 | 8,473.75 | 8,466.50 | 8,466.95 | 259.5K |
| 10:07 | 8,466.90 | 8,471.10 | 8,466.45 | 8,470.15 | 527.7K |
| 10:08 | 8,470.35 | 8,471.75 | 8,467.60 | 8,468.30 | 412.0K |
| 10:09 | 8,468.05 | 8,468.55 | 8,464.10 | 8,464.10 | 446.8K |
| 10:10 | 8,463.75 | 8,470.40 | 8,463.20 | 8,470.40 | 421.8K |
| 10:11 | 8,470.40 | 8,474.40 | 8,469.60 | 8,472.00 | 424.1K |
| 10:12 | 8,472.55 | 8,476.55 | 8,472.55 | 8,474.45 | 432.2K |
| 10:13 | 8,473.85 | 8,478.85 | 8,473.55 | 8,478.55 | 388.1K |
| 10:14 | 8,478.90 | 8,486.10 | 8,478.90 | 8,485.80 | 636.6K |
| 10:15 | 8,485.45 | 8,487.55 | 8,481.80 | 8,481.80 | 613.0K |
| 10:16 | 8,482.00 | 8,486.65 | 8,482.00 | 8,484.95 | 475.5K |
| 10:17 | 8,483.95 | 8,488.80 | 8,482.90 | 8,488.00 | 390.6K |
| 10:18 | 8,487.10 | 8,488.30 | 8,486.50 | 8,487.35 | 331.7K |
| 10:19 | 8,488.40 | 8,489.70 | 8,487.25 | 8,488.00 | 241.0K |
| 10:20 | 8,487.30 | 8,487.50 | 8,479.00 | 8,479.00 | 357.2K |
| 10:21 | 8,478.85 | 8,478.85 | 8,467.65 | 8,468.55 | 579.8K |
| 10:22 | 8,468.10 | 8,469.90 | 8,465.20 | 8,466.40 | 439.6K |
| 10:23 | 8,465.70 | 8,467.55 | 8,465.30 | 8,466.20 | 334.7K |
| 10:24 | 8,466.20 | 8,468.00 | 8,465.40 | 8,466.60 | 373.8K |
| 10:25 | 8,465.50 | 8,466.95 | 8,464.65 | 8,466.50 | 395.2K |
| 10:26 | 8,466.70 | 8,466.70 | 8,459.80 | 8,460.55 | 298.1K |
| 10:27 | 8,460.05 | 8,462.90 | 8,457.70 | 8,457.70 | 359.1K |
| 10:28 | 8,458.20 | 8,464.15 | 8,457.10 | 8,464.15 | 358.7K |
| 10:29 | 8,464.10 | 8,469.95 | 8,464.10 | 8,469.85 | 357.1K |
| 10:30 | 8,468.70 | 8,470.60 | 8,468.15 | 8,469.70 | 424.1K |
| 10:31 | 8,470.05 | 8,470.05 | 8,464.75 | 8,469.50 | 283.1K |
| 10:32 | 8,469.95 | 8,470.60 | 8,467.70 | 8,468.30 | 244.3K |
| 10:33 | 8,467.45 | 8,468.40 | 8,463.35 | 8,464.50 | 335.0K |
| 10:34 | 8,463.80 | 8,464.60 | 8,462.70 | 8,463.85 | 418.3K |
| 10:35 | 8,463.75 | 8,465.35 | 8,463.55 | 8,463.95 | 269.9K |
| 10:36 | 8,463.65 | 8,463.65 | 8,455.75 | 8,455.75 | 519.2K |
| 10:37 | 8,456.25 | 8,459.25 | 8,455.75 | 8,457.15 | 386.8K |
| 10:38 | 8,456.75 | 8,463.85 | 8,456.75 | 8,461.20 | 308.6K |
| 10:39 | 8,459.90 | 8,460.00 | 8,455.75 | 8,455.75 | 286.2K |
| 10:40 | 8,454.85 | 8,454.85 | 8,451.20 | 8,452.65 | 419.7K |
| 10:41 | 8,452.30 | 8,452.75 | 8,444.50 | 8,444.50 | 400.2K |
| 10:42 | 8,445.00 | 8,448.85 | 8,445.00 | 8,446.90 | 534.6K |
| 10:43 | 8,446.90 | 8,447.40 | 8,440.65 | 8,441.05 | 847.9K |
| 10:44 | 8,441.30 | 8,442.15 | 8,438.60 | 8,438.60 | 319.3K |
| 10:45 | 8,438.20 | 8,445.75 | 8,437.00 | 8,443.45 | 557.5K |
| 10:46 | 8,443.65 | 8,447.35 | 8,441.65 | 8,447.35 | 409.0K |
| 10:47 | 8,446.80 | 8,448.50 | 8,445.65 | 8,448.50 | 241.5K |
| 10:48 | 8,448.20 | 8,453.10 | 8,447.70 | 8,453.10 | 300.0K |
| 10:49 | 8,452.90 | 8,456.25 | 8,451.10 | 8,456.25 | 279.9K |
| 10:50 | 8,456.40 | 8,457.20 | 8,453.85 | 8,453.85 | 255.2K |
| 10:51 | 8,453.80 | 8,456.15 | 8,452.95 | 8,455.85 | 317.3K |
| 10:52 | 8,455.45 | 8,458.20 | 8,453.70 | 8,454.10 | 347.5K |
| 10:53 | 8,453.20 | 8,453.20 | 8,451.80 | 8,452.80 | 283.3K |
| 10:54 | 8,453.95 | 8,454.40 | 8,452.10 | 8,452.45 | 528.1K |
| 10:55 | 8,452.15 | 8,454.70 | 8,451.80 | 8,454.70 | 295.7K |
| 10:56 | 8,454.60 | 8,455.25 | 8,450.05 | 8,450.60 | 551.0K |
| 10:57 | 8,450.75 | 8,453.15 | 8,449.45 | 8,453.15 | 459.3K |
| 10:58 | 8,454.35 | 8,456.90 | 8,454.35 | 8,456.05 | 403.1K |
| 10:59 | 8,455.95 | 8,458.05 | 8,455.25 | 8,458.05 | 211.8K |
| 11:00 | 8,458.40 | 8,460.75 | 8,454.95 | 8,460.75 | 207.6K |
| 11:01 | 8,461.00 | 8,465.15 | 8,460.85 | 8,464.40 | 222.8K |
| 11:02 | 8,464.00 | 8,464.25 | 8,459.30 | 8,460.35 | 213.3K |
| 11:03 | 8,460.05 | 8,460.05 | 8,456.10 | 8,456.25 | 301.1K |
| 11:04 | 8,456.60 | 8,456.60 | 8,454.00 | 8,454.35 | 163.6K |
| 11:05 | 8,454.35 | 8,454.90 | 8,451.10 | 8,451.40 | 270.9K |
| 11:06 | 8,450.65 | 8,454.55 | 8,450.65 | 8,454.55 | 414.2K |
| 11:07 | 8,455.25 | 8,456.95 | 8,454.20 | 8,455.90 | 193.7K |
| 11:08 | 8,455.20 | 8,455.40 | 8,454.40 | 8,455.10 | 129.8K |
| 11:09 | 8,454.65 | 8,454.70 | 8,453.40 | 8,454.65 | 147.9K |
| 11:10 | 8,454.65 | 8,457.80 | 8,453.60 | 8,457.60 | 177.6K |
| 11:11 | 8,457.35 | 8,458.45 | 8,457.20 | 8,457.85 | 286.4K |
| 11:12 | 8,457.85 | 8,457.85 | 8,455.60 | 8,456.40 | 278.5K |
| 11:13 | 8,456.45 | 8,458.95 | 8,456.30 | 8,457.70 | 197.7K |
| 11:14 | 8,458.25 | 8,458.35 | 8,455.25 | 8,455.25 | 149.7K |
| 11:15 | 8,454.25 | 8,456.20 | 8,452.80 | 8,455.70 | 387.9K |
| 11:16 | 8,455.15 | 8,457.60 | 8,455.15 | 8,457.55 | 165.5K |
| 11:17 | 8,457.50 | 8,458.10 | 8,449.60 | 8,450.40 | 297.7K |
| 11:18 | 8,449.70 | 8,451.70 | 8,449.65 | 8,449.80 | 286.2K |
| 11:19 | 8,450.10 | 8,456.85 | 8,450.10 | 8,454.65 | 311.7K |
| 11:20 | 8,455.00 | 8,455.00 | 8,448.85 | 8,450.45 | 207.5K |
| 11:21 | 8,450.70 | 8,450.70 | 8,444.65 | 8,444.65 | 204.1K |
| 11:22 | 8,445.45 | 8,445.45 | 8,439.50 | 8,439.50 | 277.4K |
| 11:23 | 8,439.45 | 8,440.10 | 8,438.70 | 8,440.10 | 190.4K |
| 11:24 | 8,440.15 | 8,440.20 | 8,439.20 | 8,439.25 | 264.0K |
| 11:25 | 8,439.05 | 8,442.40 | 8,438.50 | 8,442.40 | 420.5K |
| 11:26 | 8,442.40 | 8,446.40 | 8,442.40 | 8,446.40 | 177.1K |
| 11:27 | 8,446.25 | 8,451.10 | 8,446.25 | 8,451.10 | 334.6K |
| 11:28 | 8,450.85 | 8,451.70 | 8,449.75 | 8,449.75 | 337.0K |
| 11:29 | 8,448.40 | 8,448.90 | 8,446.70 | 8,446.70 | 314.5K |
| 11:30 | 8,447.45 | 8,447.45 | 8,444.70 | 8,446.50 | 213.7K |
| 11:31 | 8,446.40 | 8,452.80 | 8,446.40 | 8,452.30 | 327.9K |
| 11:32 | 8,452.45 | 8,452.60 | 8,450.05 | 8,450.90 | 340.1K |
| 11:33 | 8,450.30 | 8,451.55 | 8,450.10 | 8,450.95 | 205.0K |
| 11:34 | 8,451.05 | 8,453.30 | 8,451.05 | 8,452.95 | 222.5K |
| 11:35 | 8,452.50 | 8,454.75 | 8,452.20 | 8,453.05 | 283.1K |
| 11:36 | 8,452.90 | 8,456.80 | 8,452.90 | 8,456.00 | 317.4K |
| 11:37 | 8,456.20 | 8,456.30 | 8,452.05 | 8,452.55 | 321.6K |
| 11:38 | 8,452.50 | 8,452.50 | 8,446.40 | 8,446.40 | 319.0K |
| 11:39 | 8,446.35 | 8,448.00 | 8,446.35 | 8,447.90 | 285.3K |
| 11:40 | 8,448.35 | 8,448.70 | 8,447.50 | 8,447.50 | 267.4K |
| 11:41 | 8,447.70 | 8,450.85 | 8,447.15 | 8,450.30 | 294.6K |
| 11:42 | 8,449.85 | 8,450.70 | 8,448.45 | 8,448.65 | 207.2K |
| 11:43 | 8,448.15 | 8,448.15 | 8,444.65 | 8,444.90 | 269.0K |
| 11:44 | 8,445.75 | 8,447.75 | 8,445.45 | 8,446.95 | 498.0K |
| 11:45 | 8,446.95 | 8,447.25 | 8,445.30 | 8,445.30 | 328.6K |
| 11:46 | 8,445.05 | 8,445.05 | 8,442.70 | 8,443.15 | 364.0K |
| 11:47 | 8,442.90 | 8,445.35 | 8,442.85 | 8,443.95 | 396.7K |
| 11:48 | 8,443.60 | 8,443.60 | 8,440.40 | 8,440.75 | 302.5K |
| 11:49 | 8,440.45 | 8,441.15 | 8,439.55 | 8,441.15 | 240.6K |
| 11:50 | 8,440.95 | 8,440.95 | 8,438.00 | 8,438.15 | 440.2K |
| 11:51 | 8,437.15 | 8,437.50 | 8,435.90 | 8,437.10 | 410.1K |
| 11:52 | 8,436.75 | 8,437.30 | 8,434.25 | 8,434.30 | 239.8K |
| 11:53 | 8,433.65 | 8,437.45 | 8,433.35 | 8,436.20 | 272.1K |
| 11:54 | 8,436.95 | 8,437.55 | 8,435.40 | 8,437.55 | 268.0K |
| 11:55 | 8,437.05 | 8,438.85 | 8,437.05 | 8,437.80 | 348.8K |
| 11:56 | 8,436.65 | 8,437.90 | 8,435.30 | 8,436.15 | 254.6K |
| 11:57 | 8,435.85 | 8,438.35 | 8,435.70 | 8,437.20 | 230.8K |
| 11:58 | 8,436.65 | 8,437.55 | 8,435.10 | 8,435.25 | 550.1K |
| 11:59 | 8,435.20 | 8,436.50 | 8,434.65 | 8,434.85 | 265.1K |
| 12:00 | 8,435.25 | 8,435.25 | 8,432.20 | 8,432.80 | 360.6K |
| 12:01 | 8,432.15 | 8,432.80 | 8,428.85 | 8,429.75 | 315.6K |
| 12:02 | 8,430.35 | 8,432.75 | 8,428.95 | 8,430.95 | 294.9K |
| 12:03 | 8,430.40 | 8,430.60 | 8,428.05 | 8,428.70 | 205.5K |
| 12:04 | 8,429.60 | 8,431.50 | 8,428.25 | 8,429.95 | 254.9K |
| 12:05 | 8,430.35 | 8,431.60 | 8,430.00 | 8,430.50 | 343.8K |
| 12:06 | 8,429.95 | 8,429.95 | 8,426.60 | 8,427.10 | 552.1K |
| 12:07 | 8,426.60 | 8,429.40 | 8,426.10 | 8,428.75 | 784.9K |
| 12:08 | 8,428.85 | 8,430.65 | 8,427.20 | 8,430.65 | 411.4K |
| 12:09 | 8,430.40 | 8,433.65 | 8,430.40 | 8,431.80 | 323.8K |
| 12:10 | 8,431.45 | 8,432.50 | 8,429.40 | 8,430.15 | 210.0K |
| 12:11 | 8,429.70 | 8,429.85 | 8,428.25 | 8,428.85 | 360.2K |
| 12:12 | 8,428.10 | 8,430.85 | 8,427.95 | 8,428.60 | 343.3K |
| 12:13 | 8,428.20 | 8,428.75 | 8,426.90 | 8,426.90 | 261.6K |
| 12:14 | 8,426.85 | 8,426.90 | 8,424.50 | 8,424.50 | 471.7K |
| 12:15 | 8,423.65 | 8,424.55 | 8,422.95 | 8,423.65 | 434.5K |
| 12:16 | 8,422.75 | 8,426.80 | 8,422.25 | 8,426.60 | 404.7K |
| 12:17 | 8,426.90 | 8,426.90 | 8,423.65 | 8,426.45 | 291.4K |
| 12:18 | 8,426.70 | 8,426.70 | 8,425.20 | 8,425.35 | 158.8K |
| 12:19 | 8,425.65 | 8,431.05 | 8,425.30 | 8,431.05 | 288.4K |
| 12:20 | 8,430.75 | 8,434.90 | 8,430.75 | 8,434.90 | 249.2K |
| 12:21 | 8,434.70 | 8,434.70 | 8,430.90 | 8,431.00 | 199.7K |
| 12:22 | 8,431.45 | 8,434.65 | 8,431.45 | 8,434.50 | 417.9K |
| 12:23 | 8,434.60 | 8,435.30 | 8,433.50 | 8,433.65 | 292.5K |
| 12:24 | 8,433.55 | 8,434.80 | 8,433.10 | 8,433.70 | 286.4K |
| 12:25 | 8,434.05 | 8,434.55 | 8,430.25 | 8,430.45 | 424.4K |
| 12:26 | 8,430.20 | 8,430.60 | 8,425.15 | 8,425.15 | 213.6K |
| 12:27 | 8,424.90 | 8,426.50 | 8,421.20 | 8,426.50 | 228.9K |
| 12:28 | 8,427.35 | 8,427.60 | 8,424.80 | 8,425.30 | 258.1K |
| 12:29 | 8,424.50 | 8,427.00 | 8,424.50 | 8,425.50 | 207.8K |
| 12:30 | 8,426.00 | 8,426.90 | 8,423.85 | 8,423.85 | 271.7K |
| 12:31 | 8,423.60 | 8,423.70 | 8,420.75 | 8,420.75 | 302.8K |
| 12:32 | 8,421.20 | 8,421.25 | 8,419.30 | 8,420.20 | 288.9K |
| 12:33 | 8,419.60 | 8,420.35 | 8,418.45 | 8,419.60 | 258.1K |
| 12:34 | 8,418.75 | 8,419.05 | 8,417.50 | 8,418.90 | 367.6K |
| 12:35 | 8,419.10 | 8,421.55 | 8,418.25 | 8,421.55 | 244.1K |
| 12:36 | 8,421.90 | 8,423.75 | 8,420.60 | 8,420.60 | 260.7K |
| 12:37 | 8,421.50 | 8,423.00 | 8,419.70 | 8,422.70 | 210.5K |
| 12:38 | 8,422.45 | 8,422.90 | 8,419.85 | 8,421.10 | 198.5K |
| 12:39 | 8,420.50 | 8,420.50 | 8,414.65 | 8,419.75 | 316.7K |
| 12:40 | 8,422.35 | 8,422.60 | 8,419.80 | 8,420.90 | 217.2K |
| 12:41 | 8,421.90 | 8,421.90 | 8,417.85 | 8,417.85 | 180.3K |
| 12:42 | 8,417.50 | 8,421.50 | 8,415.75 | 8,415.85 | 273.8K |
| 12:43 | 8,414.70 | 8,417.15 | 8,414.60 | 8,417.10 | 329.8K |
| 12:44 | 8,417.50 | 8,426.65 | 8,417.50 | 8,426.65 | 265.4K |
| 12:45 | 8,427.20 | 8,428.90 | 8,427.10 | 8,427.55 | 308.3K |
| 12:46 | 8,427.25 | 8,428.70 | 8,425.75 | 8,426.25 | 182.3K |
| 12:47 | 8,425.90 | 8,425.90 | 8,421.95 | 8,422.45 | 203.2K |
| 12:48 | 8,422.15 | 8,423.95 | 8,420.45 | 8,423.55 | 267.9K |
| 12:49 | 8,423.15 | 8,423.15 | 8,419.65 | 8,420.75 | 282.3K |
| 12:50 | 8,421.65 | 8,425.20 | 8,421.05 | 8,424.35 | 211.1K |
| 12:51 | 8,424.00 | 8,425.90 | 8,423.80 | 8,425.90 | 431.5K |
| 12:52 | 8,427.80 | 8,430.15 | 8,427.80 | 8,430.15 | 257.8K |
| 12:53 | 8,429.85 | 8,429.85 | 8,427.55 | 8,428.10 | 373.3K |
| 12:54 | 8,428.60 | 8,432.35 | 8,428.60 | 8,431.65 | 342.9K |
| 12:55 | 8,431.05 | 8,431.65 | 8,428.40 | 8,429.05 | 227.4K |
| 12:56 | 8,429.20 | 8,431.15 | 8,429.20 | 8,430.45 | 166.3K |
| 12:57 | 8,430.75 | 8,432.70 | 8,429.35 | 8,432.70 | 437.4K |
| 12:58 | 8,432.80 | 8,439.10 | 8,432.80 | 8,439.10 | 621.0K |
| 12:59 | 8,440.45 | 8,440.45 | 8,436.45 | 8,439.00 | 1,055.6K |
| 13:00 | 8,439.00 | 8,439.35 | 8,434.25 | 8,434.25 | 652.1K |
| 13:01 | 8,434.35 | 8,434.35 | 8,431.70 | 8,432.15 | 320.5K |
| 13:02 | 8,431.50 | 8,432.40 | 8,431.00 | 8,432.40 | 326.6K |
| 13:03 | 8,432.70 | 8,433.15 | 8,429.50 | 8,429.90 | 421.7K |
| 13:04 | 8,429.95 | 8,430.55 | 8,428.65 | 8,429.35 | 367.6K |
| 13:05 | 8,429.60 | 8,429.75 | 8,426.05 | 8,429.65 | 322.6K |
| 13:06 | 8,430.05 | 8,430.25 | 8,427.85 | 8,428.80 | 215.6K |
| 13:07 | 8,429.40 | 8,429.70 | 8,427.95 | 8,429.10 | 216.2K |
| 13:08 | 8,429.35 | 8,429.60 | 8,424.75 | 8,424.75 | 311.0K |
| 13:09 | 8,425.55 | 8,431.50 | 8,425.55 | 8,431.50 | 483.4K |
| 13:10 | 8,430.45 | 8,432.75 | 8,429.90 | 8,429.90 | 295.0K |
| 13:11 | 8,430.10 | 8,430.30 | 8,425.80 | 8,426.55 | 374.7K |
| 13:12 | 8,426.90 | 8,430.25 | 8,426.90 | 8,429.50 | 282.0K |
| 13:13 | 8,429.90 | 8,430.50 | 8,428.85 | 8,430.15 | 224.8K |
| 13:14 | 8,430.05 | 8,431.80 | 8,427.30 | 8,427.90 | 632.2K |
| 13:15 | 8,428.15 | 8,428.25 | 8,425.75 | 8,425.75 | 209.2K |
| 13:16 | 8,425.15 | 8,425.15 | 8,422.95 | 8,423.25 | 276.0K |
| 13:17 | 8,423.75 | 8,423.75 | 8,420.20 | 8,420.85 | 406.1K |
| 13:18 | 8,420.20 | 8,422.25 | 8,419.80 | 8,421.60 | 330.5K |
| 13:19 | 8,421.30 | 8,426.30 | 8,421.30 | 8,425.65 | 233.3K |
| 13:20 | 8,425.65 | 8,435.50 | 8,425.30 | 8,432.60 | 468.3K |
| 13:21 | 8,432.15 | 8,432.55 | 8,427.10 | 8,427.10 | 202.7K |
| 13:22 | 8,427.65 | 8,432.00 | 8,427.65 | 8,431.55 | 209.3K |
| 13:23 | 8,431.75 | 8,433.35 | 8,430.45 | 8,431.25 | 241.0K |
| 13:24 | 8,431.15 | 8,434.55 | 8,431.15 | 8,433.05 | 315.2K |
| 13:25 | 8,432.85 | 8,434.75 | 8,430.05 | 8,430.60 | 324.0K |
| 13:26 | 8,431.30 | 8,437.85 | 8,431.30 | 8,437.85 | 306.5K |
| 13:27 | 8,437.85 | 8,438.90 | 8,436.95 | 8,438.75 | 328.0K |
| 13:28 | 8,438.80 | 8,439.25 | 8,436.25 | 8,437.15 | 308.0K |
| 13:29 | 8,436.85 | 8,436.85 | 8,431.85 | 8,432.20 | 274.8K |
| 13:30 | 8,432.55 | 8,435.20 | 8,432.20 | 8,433.80 | 248.8K |
| 13:31 | 8,435.10 | 8,441.65 | 8,435.10 | 8,441.15 | 298.3K |
| 13:32 | 8,440.45 | 8,440.55 | 8,437.45 | 8,437.45 | 273.9K |
| 13:33 | 8,437.55 | 8,438.00 | 8,434.80 | 8,435.60 | 232.4K |
| 13:34 | 8,435.45 | 8,435.60 | 8,434.05 | 8,434.35 | 203.2K |
| 13:35 | 8,435.15 | 8,436.85 | 8,434.95 | 8,436.85 | 207.4K |
| 13:36 | 8,436.70 | 8,437.25 | 8,431.75 | 8,431.75 | 289.9K |
| 13:37 | 8,431.50 | 8,431.90 | 8,429.15 | 8,429.20 | 334.7K |
| 13:38 | 8,429.00 | 8,430.65 | 8,428.45 | 8,430.60 | 247.3K |
| 13:39 | 8,430.40 | 8,430.80 | 8,429.35 | 8,430.45 | 334.7K |
| 13:40 | 8,430.00 | 8,430.45 | 8,429.10 | 8,430.30 | 484.2K |
| 13:41 | 8,429.55 | 8,429.80 | 8,427.65 | 8,428.80 | 299.4K |
| 13:42 | 8,428.75 | 8,429.40 | 8,428.05 | 8,429.15 | 253.3K |
| 13:43 | 8,429.20 | 8,442.80 | 8,429.10 | 8,442.80 | 580.8K |
| 13:44 | 8,444.10 | 8,448.10 | 8,442.95 | 8,446.60 | 412.8K |
| 13:45 | 8,445.95 | 8,453.65 | 8,443.90 | 8,452.25 | 454.5K |
| 13:46 | 8,452.15 | 8,454.70 | 8,451.05 | 8,452.80 | 502.2K |
| 13:47 | 8,452.50 | 8,453.05 | 8,445.20 | 8,447.40 | 397.6K |
| 13:48 | 8,447.65 | 8,452.20 | 8,447.05 | 8,452.20 | 248.3K |
| 13:49 | 8,452.65 | 8,454.30 | 8,452.10 | 8,453.15 | 313.2K |
| 13:50 | 8,452.80 | 8,453.25 | 8,450.50 | 8,451.70 | 283.1K |
| 13:51 | 8,452.70 | 8,460.50 | 8,452.70 | 8,460.30 | 438.6K |
| 13:52 | 8,461.00 | 8,461.50 | 8,457.65 | 8,458.25 | 296.5K |
| 13:53 | 8,458.30 | 8,459.30 | 8,456.85 | 8,457.50 | 248.3K |
| 13:54 | 8,458.05 | 8,465.25 | 8,458.05 | 8,465.25 | 614.6K |
| 13:55 | 8,464.75 | 8,464.75 | 8,459.40 | 8,460.60 | 984.9K |
| 13:56 | 8,461.45 | 8,462.00 | 8,457.60 | 8,459.25 | 654.4K |
| 13:57 | 8,458.90 | 8,461.15 | 8,458.45 | 8,459.00 | 784.7K |
| 13:58 | 8,459.65 | 8,460.85 | 8,457.20 | 8,460.65 | 983.8K |
| 13:59 | 8,461.10 | 8,466.20 | 8,457.60 | 8,466.20 | 542.9K |
| 14:00 | 8,465.40 | 8,466.35 | 8,463.40 | 8,465.30 | 738.1K |
| 14:01 | 8,465.55 | 8,466.00 | 8,462.90 | 8,466.00 | 475.2K |
| 14:02 | 8,466.05 | 8,471.95 | 8,460.85 | 8,460.85 | 1,164.6K |
| 14:03 | 8,461.25 | 8,461.25 | 8,458.95 | 8,460.30 | 473.2K |
| 14:04 | 8,460.15 | 8,460.55 | 8,458.80 | 8,460.00 | 327.8K |
| 14:05 | 8,460.15 | 8,462.30 | 8,458.75 | 8,459.45 | 349.1K |
| 14:06 | 8,458.90 | 8,463.40 | 8,458.90 | 8,462.55 | 518.5K |
| 14:07 | 8,463.20 | 8,467.05 | 8,459.65 | 8,466.35 | 676.6K |
| 14:08 | 8,467.05 | 8,469.30 | 8,464.45 | 8,469.30 | 619.7K |
| 14:09 | 8,468.95 | 8,474.75 | 8,468.95 | 8,474.75 | 681.3K |
| 14:10 | 8,475.20 | 8,475.20 | 8,471.20 | 8,471.50 | 492.8K |
| 14:11 | 8,471.55 | 8,476.20 | 8,471.55 | 8,472.95 | 503.9K |
| 14:12 | 8,473.70 | 8,476.85 | 8,472.95 | 8,475.20 | 689.1K |
| 14:13 | 8,475.30 | 8,477.60 | 8,475.25 | 8,477.25 | 581.7K |
| 14:14 | 8,477.65 | 8,477.85 | 8,476.45 | 8,477.35 | 642.2K |
| 14:15 | 8,477.80 | 8,481.10 | 8,476.90 | 8,481.10 | 1,045.2K |
| 14:16 | 8,481.20 | 8,481.20 | 8,477.40 | 8,477.95 | 904.0K |
| 14:17 | 8,478.40 | 8,478.70 | 8,474.35 | 8,474.95 | 495.9K |
| 14:18 | 8,475.40 | 8,479.75 | 8,475.40 | 8,478.50 | 528.0K |
| 14:19 | 8,478.05 | 8,479.15 | 8,477.40 | 8,478.65 | 453.5K |
| 14:20 | 8,478.80 | 8,486.85 | 8,478.80 | 8,486.85 | 518.9K |
| 14:21 | 8,488.60 | 8,492.55 | 8,488.60 | 8,490.70 | 865.8K |
| 14:22 | 8,490.05 | 8,492.60 | 8,490.05 | 8,492.25 | 473.5K |
| 14:23 | 8,492.45 | 8,495.00 | 8,490.60 | 8,495.00 | 561.6K |
| 14:24 | 8,494.50 | 8,495.45 | 8,493.70 | 8,495.10 | 417.2K |
| 14:25 | 8,494.80 | 8,495.65 | 8,490.75 | 8,490.75 | 410.4K |
| 14:26 | 8,491.10 | 8,491.15 | 8,487.10 | 8,489.40 | 544.1K |
| 14:27 | 8,489.15 | 8,490.60 | 8,487.45 | 8,487.80 | 690.4K |
| 14:28 | 8,487.65 | 8,487.65 | 8,474.45 | 8,474.45 | 774.3K |
| 14:29 | 8,474.70 | 8,474.70 | 8,467.30 | 8,468.35 | 440.7K |
| 14:30 | 8,467.45 | 8,468.20 | 8,465.45 | 8,466.75 | 563.7K |
| 14:31 | 8,466.95 | 8,468.00 | 8,461.20 | 8,462.45 | 586.4K |
| 14:32 | 8,462.20 | 8,462.70 | 8,460.40 | 8,461.35 | 480.3K |
| 14:33 | 8,461.45 | 8,462.95 | 8,460.60 | 8,461.60 | 518.1K |
| 14:34 | 8,461.35 | 8,468.90 | 8,461.35 | 8,468.05 | 470.8K |
| 14:35 | 8,467.85 | 8,467.85 | 8,451.55 | 8,453.40 | 514.6K |
| 14:36 | 8,454.05 | 8,457.50 | 8,454.05 | 8,455.10 | 286.4K |
| 14:37 | 8,454.90 | 8,458.80 | 8,454.10 | 8,456.15 | 297.5K |
| 14:38 | 8,457.55 | 8,457.55 | 8,454.20 | 8,454.20 | 312.3K |
| 14:39 | 8,454.15 | 8,457.65 | 8,454.00 | 8,457.65 | 273.9K |
| 14:40 | 8,457.85 | 8,462.15 | 8,457.85 | 8,461.10 | 759.8K |
| 14:41 | 8,461.00 | 8,462.95 | 8,460.80 | 8,462.20 | 313.3K |
| 14:42 | 8,462.30 | 8,462.30 | 8,458.45 | 8,459.15 | 273.4K |
| 14:43 | 8,459.50 | 8,461.15 | 8,457.05 | 8,461.15 | 443.9K |
| 14:44 | 8,461.45 | 8,463.85 | 8,461.45 | 8,462.70 | 317.6K |
| 14:45 | 8,462.85 | 8,468.55 | 8,462.85 | 8,466.00 | 477.6K |
| 14:46 | 8,466.20 | 8,466.55 | 8,464.85 | 8,465.10 | 296.0K |
| 14:47 | 8,465.30 | 8,467.65 | 8,465.30 | 8,467.45 | 371.4K |
| 14:48 | 8,467.65 | 8,468.95 | 8,467.45 | 8,468.50 | 309.6K |
| 14:49 | 8,469.20 | 8,469.20 | 8,464.00 | 8,465.00 | 417.9K |
| 14:50 | 8,466.10 | 8,468.80 | 8,466.10 | 8,467.50 | 422.5K |
| 14:51 | 8,466.50 | 8,466.60 | 8,462.90 | 8,464.25 | 346.8K |
| 14:52 | 8,463.85 | 8,466.70 | 8,462.15 | 8,465.60 | 429.6K |
| 14:53 | 8,465.20 | 8,469.15 | 8,465.20 | 8,469.15 | 549.3K |
| 14:54 | 8,468.85 | 8,469.30 | 8,464.20 | 8,464.75 | 460.0K |
| 14:55 | 8,463.90 | 8,464.65 | 8,462.55 | 8,463.60 | 307.0K |
| 14:56 | 8,463.55 | 8,464.95 | 8,462.75 | 8,462.75 | 459.1K |
| 14:57 | 8,462.50 | 8,462.50 | 8,459.25 | 8,460.15 | 337.3K |
| 14:58 | 8,459.60 | 8,460.80 | 8,459.00 | 8,460.35 | 486.8K |
| 14:59 | 8,460.25 | 8,460.75 | 8,453.15 | 8,456.20 | 691.0K |
| 15:00 | 8,457.95 | 8,460.45 | 8,457.65 | 8,460.00 | 552.8K |
| 15:01 | 8,457.45 | 8,457.45 | 8,449.90 | 8,450.75 | 700.4K |
| 15:02 | 8,450.75 | 8,453.55 | 8,450.15 | 8,453.55 | 379.1K |
| 15:03 | 8,453.50 | 8,458.40 | 8,453.50 | 8,457.75 | 472.6K |
| 15:04 | 8,457.35 | 8,457.35 | 8,454.15 | 8,454.55 | 530.0K |
| 15:05 | 8,454.75 | 8,454.90 | 8,448.25 | 8,449.05 | 561.1K |
| 15:06 | 8,449.70 | 8,454.65 | 8,449.65 | 8,454.65 | 434.7K |
| 15:07 | 8,454.30 | 8,455.90 | 8,453.85 | 8,455.90 | 464.4K |
| 15:08 | 8,455.85 | 8,458.55 | 8,455.85 | 8,457.55 | 504.6K |
| 15:09 | 8,456.75 | 8,461.35 | 8,455.40 | 8,461.35 | 629.6K |
| 15:10 | 8,461.40 | 8,464.80 | 8,461.05 | 8,464.45 | 753.0K |
| 15:11 | 8,464.80 | 8,464.80 | 8,461.90 | 8,462.90 | 586.2K |
| 15:12 | 8,462.40 | 8,462.40 | 8,460.30 | 8,462.05 | 798.3K |
| 15:13 | 8,462.00 | 8,462.65 | 8,461.15 | 8,461.95 | 553.1K |
| 15:14 | 8,461.95 | 8,461.95 | 8,459.70 | 8,460.15 | 764.7K |
| 15:15 | 8,459.65 | 8,459.80 | 8,454.40 | 8,455.00 | 1,077.5K |
| 15:16 | 8,454.65 | 8,456.85 | 8,452.85 | 8,456.70 | 848.1K |
| 15:17 | 8,456.30 | 8,457.05 | 8,455.55 | 8,455.60 | 589.2K |
| 15:18 | 8,455.40 | 8,456.25 | 8,454.05 | 8,454.75 | 1,099.9K |
| 15:19 | 8,453.95 | 8,454.75 | 8,453.25 | 8,453.90 | 820.1K |
| 15:20 | 8,453.80 | 8,453.90 | 8,451.95 | 8,452.40 | 1,090.7K |
| 15:21 | 8,452.70 | 8,452.70 | 8,450.80 | 8,451.75 | 512.8K |
| 15:22 | 8,451.20 | 8,453.65 | 8,451.20 | 8,453.65 | 924.2K |
| 15:23 | 8,453.50 | 8,454.10 | 8,452.30 | 8,452.95 | 772.7K |
| 15:24 | 8,452.35 | 8,452.35 | 8,449.95 | 8,450.95 | 670.6K |
| 15:25 | 8,451.05 | 8,453.20 | 8,450.60 | 8,452.55 | 588.1K |
| 15:26 | 8,452.05 | 8,453.55 | 8,450.70 | 8,452.90 | 764.8K |
| 15:27 | 8,452.70 | 8,453.90 | 8,451.50 | 8,452.80 | 809.3K |
| 15:28 | 8,452.65 | 8,452.65 | 8,447.55 | 8,447.95 | 640.9K |
| 15:29 | 8,448.35 | 8,449.60 | 8,442.35 | 8,445.35 | 577.6K |